华夏恒生科技ETF(QDII) sh.513180
0.62
+1.64%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 31.16 | 5.79% |
| 2026-04-20 | 0.65 | 0.65 | 0.64 | 0.65 | +0.78% | 40.27 | 7.45% |
| 2026-04-17 | 0.65 | 0.65 | 0.64 | 0.64 | -0.92% | 30.39 | 5.66% |
| 2026-04-16 | 0.64 | 0.65 | 0.64 | 0.65 | +3.17% | 51.88 | 9.67% |
| 2026-04-15 | 0.63 | 0.64 | 0.63 | 0.63 | +1.12% | 44.59 | 8.47% |
| 2026-04-14 | 0.63 | 0.63 | 0.62 | 0.62 | +0.48% | 34.66 | 6.69% |
| 2026-04-13 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | 24.56 | 4.76% |
| 2026-04-10 | 0.62 | 0.63 | 0.62 | 0.62 | +0.32% | 45.19 | 8.65% |
| 2026-04-09 | 0.62 | 0.63 | 0.62 | 0.62 | -1.43% | 31.30 | 6.03% |
| 2026-04-08 | 0.62 | 0.63 | 0.62 | 0.63 | +4.82% | 75.94 | 14.62% |
| 2026-04-07 | 0.60 | 0.60 | 0.60 | 0.60 | +0.33% | 9.52 | 1.90% |
| 2026-04-03 | 0.60 | 0.61 | 0.60 | 0.60 | -0.17% | 11.39 | 2.27% |
| 2026-04-02 | 0.61 | 0.61 | 0.60 | 0.60 | -2.44% | 45.00 | 9.03% |
| 2026-04-01 | 0.62 | 0.62 | 0.61 | 0.62 | +2.33% | 50.21 | 9.93% |
| 2026-03-31 | 0.61 | 0.61 | 0.60 | 0.60 | -1.31% | 49.45 | 9.93% |
| 2026-03-30 | 0.61 | 0.61 | 0.60 | 0.61 | -1.93% | 57.14 | 11.49% |
| 2026-03-27 | 0.61 | 0.63 | 0.61 | 0.62 | +0.32% | 50.54 | 9.95% |
| 2026-03-26 | 0.63 | 0.64 | 0.62 | 0.62 | -2.05% | 41.35 | 8.08% |
| 2026-03-25 | 0.63 | 0.64 | 0.62 | 0.63 | +1.93% | 75.07 | 14.52% |
| 2026-03-24 | 0.62 | 0.62 | 0.61 | 0.62 | +2.31% | 57.75 | 11.49% |